6615 ユー・エム・シー・エレクトロニクス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	466	488	466	478	49,800	478
2022-12-29	462	472	457	471	38,800	471
2022-12-28	474	474	463	466	40,600	466
2022-12-27	468	474	468	474	25,500	474
2022-12-26	466	471	463	468	24,500	468
2022-12-23	468	469	463	464	50,000	464
2022-12-22	474	476	470	475	28,700	475
2022-12-21	483	483	466	466	114,600	466
2022-12-20	505	505	475	482	100,500	482
2022-12-19	513	514	501	501	52,200	501
2022-12-16	496	516	494	511	163,000	511
2022-12-15	498	503	493	498	22,200	498
2022-12-14	499	501	494	498	20,500	498
2022-12-13	511	511	495	496	46,100	496
2022-12-12	492	503	488	501	42,900	501
2022-12-09	488	494	485	494	28,500	494
2022-12-08	488	488	478	480	41,300	480
2022-12-07	486	494	485	488	39,300	488
2022-12-06	492	493	487	490	30,300	490
2022-12-05	501	503	489	490	71,800	490
2022-12-02	512	512	502	504	47,000	504
2022-12-01	515	519	510	518	68,600	518
2022-11-30	505	509	502	505	30,800	505
2022-11-29	522	522	506	509	92,000	509
2022-11-28	520	529	516	529	112,300	529
2022-11-25	515	518	514	517	19,500	517
2022-11-24	519	519	511	516	35,900	516
2022-11-22	519	524	512	512	64,400	512
2022-11-21	515	521	513	519	73,300	519
2022-11-18	515	522	508	510	103,700	510
2022-11-17	511	514	504	514	52,000	514
2022-11-16	512	521	507	511	51,700	511
2022-11-15	514	528	510	510	89,100	510
2022-11-14	497	511	493	504	50,900	504
2022-11-11	504	508	491	499	59,900	499
2022-11-10	480	499	480	497	56,900	497
2022-11-09	496	499	484	484	33,300	484
2022-11-08	481	495	481	493	57,400	493
2022-11-07	469	481	469	481	31,600	481
2022-11-04	470	479	468	469	32,700	469
2022-11-02	476	487	475	478	57,100	478
2022-11-01	478	479	465	476	70,600	476
2022-10-31	506	506	466	470	184,600	470
2022-10-28	492	520	492	497	513,100	497
2022-10-27	512	512	492	500	115,300	500
2022-10-26	522	523	515	518	55,100	518
2022-10-25	511	522	511	519	38,000	519
2022-10-24	521	530	510	511	76,500	511
2022-10-21	530	530	515	515	48,700	515
2022-10-20	506	536	505	527	174,100	527
2022-10-19	510	515	501	513	69,500	513
2022-10-18	498	512	498	510	98,900	510
2022-10-17	495	503	494	498	65,400	498
2022-10-14	485	495	479	492	64,900	492
2022-10-13	480	487	472	481	43,100	481
2022-10-12	490	490	471	481	78,100	481
2022-10-11	476	496	476	489	125,500	489
2022-10-07	478	485	477	480	26,500	480
2022-10-06	470	487	470	483	25,600	483
2022-10-05	490	490	473	476	25,300	476
2022-10-04	480	484	474	482	29,000	482
2022-10-03	467	470	456	465	38,500	465
2022-09-30	480	480	463	472	28,200	472
2022-09-29	488	489	478	482	26,600	482
2022-09-28	479	480	463	480	50,800	480
2022-09-27	471	485	469	477	34,100	477
2022-09-26	477	477	462	464	51,200	464
2022-09-22	486	486	472	483	38,100	483
2022-09-21	478	491	474	487	31,900	487
2022-09-20	481	493	481	484	53,000	484
2022-09-16	497	497	472	473	79,900	473
2022-09-15	498	499	492	497	29,000	497
2022-09-14	498	502	493	494	36,400	494
2022-09-13	504	515	503	505	101,900	505
2022-09-12	510	510	496	496	33,600	496
2022-09-09	494	506	490	504	61,200	504
2022-09-08	482	498	482	494	63,100	494
2022-09-07	496	496	478	478	53,300	478
2022-09-06	490	502	486	499	56,000	499
2022-09-05	491	492	482	488	50,200	488
2022-09-02	496	502	489	499	47,400	499
2022-09-01	498	502	490	496	48,000	496
2022-08-31	498	509	492	500	62,800	500
2022-08-30	494	504	485	503	107,500	503
2022-08-29	472	503	468	486	112,500	486
2022-08-26	495	509	485	488	80,500	488
2022-08-25	479	499	471	495	125,600	495
2022-08-24	477	479	470	474	23,500	474
2022-08-23	463	473	463	472	34,100	472
2022-08-22	465	471	460	471	40,300	471
2022-08-19	475	476	465	465	44,900	465
2022-08-18	467	477	463	468	65,400	468
2022-08-17	463	479	463	475	150,800	475
2022-08-16	455	477	444	463	499,100	463
2022-08-15	500	517	495	515	233,100	515
2022-08-12	480	498	478	496	116,300	496
2022-08-10	475	477	461	477	46,900	477
2022-08-09	460	475	457	475	119,700	475
2022-08-08	446	460	444	460	59,400	460
2022-08-05	437	444	436	444	37,200	444
2022-08-04	443	447	440	441	41,000	441
2022-08-03	441	448	440	448	38,700	448
2022-08-02	444	447	439	447	41,300	447
2022-08-01	444	444	440	443	34,800	443
2022-07-29	446	447	439	442	69,700	442
2022-07-28	458	458	440	448	65,400	448
2022-07-27	444	454	442	454	40,000	454
2022-07-26	442	446	440	444	24,300	444
2022-07-25	440	450	437	448	35,100	448
2022-07-22	447	449	442	442	33,100	442
2022-07-21	450	452	446	449	33,100	449
2022-07-20	449	457	446	454	30,900	454
2022-07-19	445	452	442	451	15,000	451
2022-07-15	450	450	434	448	27,100	448
2022-07-14	444	445	434	443	20,900	443
2022-07-13	430	444	426	444	47,800	444
2022-07-12	441	441	427	430	37,800	430
2022-07-11	458	458	437	446	87,000	446
2022-07-08	430	444	430	437	48,800	437
2022-07-07	431	431	419	430	23,400	430
2022-07-06	426	426	420	423	23,500	423
2022-07-05	425	439	421	424	98,100	424
2022-07-04	433	436	422	425	39,500	425
2022-07-01	441	441	426	431	28,500	431
2022-06-30	439	452	435	442	50,400	442
2022-06-29	456	456	439	439	68,900	439
2022-06-28	460	463	454	460	30,900	460
2022-06-27	467	469	455	460	37,300	460
2022-06-24	447	467	447	462	54,600	462
2022-06-23	450	459	444	447	37,400	447
2022-06-22	474	475	447	447	34,400	447
2022-06-21	448	468	448	466	43,200	466
2022-06-20	447	447	426	436	44,400	436
2022-06-17	432	444	425	439	62,100	439
2022-06-16	461	470	449	449	33,300	449
2022-06-15	469	469	454	454	51,700	454
2022-06-14	470	476	462	476	47,700	476
2022-06-13	453	494	450	477	121,300	477
2022-06-10	479	479	466	468	51,000	468
2022-06-09	476	484	469	479	45,800	479
2022-06-08	464	489	464	479	129,500	479
2022-06-07	482	492	462	464	184,100	464
2022-06-06	464	481	448	477	138,500	477
2022-06-03	467	470	443	460	163,900	460
2022-06-02	448	461	432	461	211,800	461
2022-06-01	416	433	415	432	158,500	432
2022-05-31	413	419	410	415	39,400	415
2022-05-30	413	417	407	410	96,200	410
2022-05-27	399	403	395	403	22,000	403
2022-05-26	404	404	395	395	16,400	395
2022-05-25	408	408	390	400	44,400	400
2022-05-24	424	430	402	408	133,400	408
2022-05-23	410	424	406	420	95,100	420
2022-05-20	403	408	401	405	23,800	405
2022-05-19	394	415	390	406	109,000	406
2022-05-18	385	409	385	404	70,000	404
2022-05-17	384	387	375	385	94,400	385
2022-05-16	390	395	378	395	82,200	395
2022-05-13	368	393	368	386	55,400	386
2022-05-12	382	390	371	372	58,700	372
2022-05-11	386	394	386	390	25,200	390
2022-05-10	394	394	385	392	26,700	392
2022-05-09	405	405	394	399	51,600	399
2022-05-06	404	413	399	405	83,100	405
2022-05-02	402	410	402	405	33,100	405
2022-04-28	389	403	389	402	29,500	402
2022-04-27	388	397	386	392	59,500	392
2022-04-26	392	401	390	399	19,200	399
2022-04-25	391	393	386	388	24,700	388
2022-04-22	405	405	392	399	48,400	399
2022-04-21	401	411	401	409	22,800	409
2022-04-20	412	415	402	408	35,100	408
2022-04-19	396	409	396	409	40,300	409
2022-04-18	397	398	387	397	27,300	397
2022-04-15	411	411	400	401	22,100	401
2022-04-14	404	411	402	411	31,700	411
2022-04-13	386	402	386	402	33,800	402
2022-04-12	390	396	381	392	66,100	392
2022-04-11	393	404	388	396	54,300	396
2022-04-08	399	403	384	391	81,700	391
2022-04-07	409	412	393	400	110,800	400
2022-04-06	416	419	405	417	36,500	417
2022-04-05	416	420	414	415	42,500	415
2022-04-04	412	418	410	413	29,700	413
2022-04-01	418	420	405	415	50,100	415
2022-03-31	421	433	414	423	82,600	423
2022-03-30	413	422	409	422	57,300	422
2022-03-29	408	410	396	408	88,300	408
2022-03-28	415	415	405	411	42,000	411
2022-03-25	415	418	405	411	40,800	411
2022-03-24	417	418	406	414	61,100	414
2022-03-23	417	424	415	418	90,400	418
2022-03-22	423	423	408	417	108,400	417
2022-03-18	404	409	394	407	55,400	407
2022-03-17	415	416	401	410	131,400	410
2022-03-16	390	401	388	397	133,000	397
2022-03-15	370	376	366	375	35,200	375
2022-03-14	363	384	363	370	55,300	370
2022-03-11	353	365	346	361	97,900	361
2022-03-10	348	357	345	354	82,400	354
2022-03-09	338	345	331	333	117,400	333
2022-03-08	340	351	335	338	121,600	338
2022-03-07	355	357	341	343	117,100	343
2022-03-04	366	366	354	357	93,500	357
2022-03-03	373	378	367	368	62,300	368
2022-03-02	377	381	367	369	143,700	369
2022-03-01	384	397	384	392	85,600	392
2022-02-28	400	405	379	388	191,800	388
2022-02-25	356	386	356	386	183,600	386
2022-02-24	368	368	349	356	183,300	356
2022-02-22	370	378	363	368	101,500	368
2022-02-21	389	389	376	380	93,400	380
2022-02-18	400	400	383	397	96,500	397
2022-02-17	405	416	396	402	117,600	402
2022-02-16	408	409	395	405	107,500	405
2022-02-15	379	409	371	394	211,100	394
2022-02-14	383	383	367	375	164,400	375
2022-02-10	391	392	383	391	77,400	391
2022-02-09	381	397	378	390	122,800	390
2022-02-08	380	387	379	383	68,200	383
2022-02-07	387	389	380	384	62,500	384
2022-02-04	390	396	380	392	67,900	392
2022-02-03	387	397	385	391	66,000	391
2022-02-02	383	391	383	391	62,600	391
2022-02-01	389	392	377	383	72,100	383
2022-01-31	370	392	368	381	101,500	381
2022-01-28	368	370	352	370	131,400	370
2022-01-27	394	394	360	360	192,100	360
2022-01-26	392	397	387	394	60,500	394
2022-01-25	397	397	380	387	106,000	387
2022-01-24	395	400	387	397	109,600	397
2022-01-21	408	411	398	408	112,400	408
2022-01-20	416	421	402	416	66,700	416
2022-01-19	432	432	407	410	163,300	410
2022-01-18	456	456	435	435	124,700	435
2022-01-17	465	465	446	450	85,600	450
2022-01-14	462	467	450	456	79,100	456
2022-01-13	458	471	448	462	108,300	462
2022-01-12	455	462	451	453	75,200	453
2022-01-11	448	456	438	451	94,700	451
2022-01-07	475	475	450	450	172,100	450
2022-01-06	490	490	460	472	298,600	472
2022-01-05	505	522	481	492	533,400	492
2022-01-04	446	472	436	467	130,300	467

分割・併合履歴： [2017-05-29]1株→2株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30